Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Apple Inc. (APC.F)

Compare
225.65
-0.45
(-0.20%)
As of 3:07:28 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025227.80227.80224.60225.65225.657,594
Mar 3, 2025232.40232.60226.10226.10226.108,249
Feb 28, 2025228.70232.00225.95232.00232.006,559
Feb 27, 2025229.85232.50228.10228.85228.854,449
Feb 26, 2025235.25235.25228.45228.95228.955,556
Feb 25, 2025236.35238.00233.35236.10236.104,891
Feb 24, 2025233.85237.25230.80236.30236.307,827
Feb 21, 2025234.25237.20234.05234.75234.752,859
Feb 20, 2025234.20235.55233.40233.75233.753,462
Feb 19, 2025234.30236.00233.20234.90234.905,671
Feb 18, 2025234.20234.35232.70233.20233.2010,235
Feb 17, 2025232.75233.55231.40232.55232.554,013
Feb 14, 2025231.15233.10229.45232.50232.502,357
Feb 13, 2025227.35231.90226.10230.50230.503,913
Feb 12, 2025224.75227.30223.05227.15227.156,403
Feb 11, 2025220.20227.35219.30224.20224.204,035
Feb 10, 2025 0.24 Dividend
Feb 10, 2025221.10223.40220.45221.20221.203,011
Feb 7, 2025224.75225.00220.45220.50220.254,796
Feb 6, 2025224.25225.30222.75223.60223.355,229
Feb 5, 2025223.40223.50217.00223.50223.258,447
Feb 4, 2025220.45224.15219.00224.15223.905,112
Feb 3, 2025224.55226.80219.40222.00221.757,498
Jan 31, 2025234.50238.75225.40227.40227.1411,512
Jan 30, 2025230.00230.80228.20228.75228.4910,505
Jan 29, 2025228.30230.00225.25230.00229.747,946
Jan 28, 2025220.30230.05219.30229.00228.7410,225
Jan 27, 2025209.05221.15208.00219.50219.2517,761
Jan 24, 2025213.65216.05211.30212.30212.0611,024
Jan 23, 2025214.75218.00213.50213.85213.6111,766
Jan 22, 2025213.75214.90211.00214.90214.6617,336
Jan 21, 2025220.00220.00210.70213.00212.7645,547
Jan 20, 2025223.50224.10222.00222.20221.956,890
Jan 17, 2025222.35225.40222.15223.45223.209,118
Jan 16, 2025232.90234.30221.55221.55221.3019,869
Jan 15, 2025227.15231.35226.60231.00230.745,763
Jan 14, 2025229.35229.80226.20226.20225.946,958
Jan 13, 2025231.00231.00225.00229.10228.8412,933
Jan 10, 2025235.45235.75228.00230.40230.149,651
Jan 9, 2025235.25236.50234.95235.35235.084,993
Jan 8, 2025234.30236.35233.95234.70234.437,234
Jan 7, 2025235.30236.10232.50233.75233.487,168
Jan 6, 2025236.25237.90234.00235.75235.487,652
Jan 3, 2025237.65237.65235.50235.85235.585,464
Jan 2, 2025242.65243.10236.00237.40237.138,526
Dec 30, 2024244.50245.00241.95241.95241.684,141
Dec 27, 2024248.45248.70243.15245.15244.876,787
Dec 23, 2024245.00245.85243.95245.50245.228,407
Dec 20, 2024239.80243.50237.00243.50243.2210,003
Dec 19, 2024238.10242.65237.40241.20240.9316,846
Dec 18, 2024241.30243.00239.50240.00239.7316,016
Dec 17, 2024238.95241.80238.00241.80241.5310,126
Dec 16, 2024236.55239.00235.85238.40238.136,335
Dec 13, 2024236.40237.35234.90236.20235.936,873
Dec 12, 2024234.90237.30234.05237.00236.735,544
Dec 11, 2024235.10239.00235.00235.00234.738,800
Dec 10, 2024233.60235.85233.50235.35235.0810,759
Dec 9, 2024229.95234.25229.15233.70233.4410,369
Dec 6, 2024229.60231.60229.00229.75229.495,253
Dec 5, 2024230.30231.00229.00229.00228.744,325
Dec 4, 2024231.20232.35229.85231.15230.8910,846
Dec 3, 2024228.85230.70227.05230.55230.299,206
Dec 2, 2024225.05229.60225.05228.15227.899,676
Nov 29, 2024222.60224.80221.90224.45224.202,534
Nov 28, 2024223.15224.10223.05223.05222.802,464
Nov 27, 2024224.25224.25221.20222.30222.053,712
Nov 26, 2024221.55225.00220.90224.30224.055,592
Nov 25, 2024220.00221.40219.20219.30219.053,293
Nov 22, 2024218.25221.00218.10220.40220.1510,538
Nov 21, 2024217.20219.15214.25218.80218.5512,562
Nov 20, 2024216.05218.00215.00217.15216.906,305
Nov 19, 2024215.50217.50213.45215.90215.664,399
Nov 18, 2024214.45216.90212.85216.15215.9010,997
Nov 15, 2024215.00215.35212.65213.05212.814,971
Nov 14, 2024213.00217.20212.55217.20216.954,170
Nov 13, 2024210.85214.50210.05213.80213.5610,012
Nov 12, 2024210.50212.50209.85211.55211.315,968
Nov 11, 2024212.10212.90208.05210.00209.764,654
Nov 8, 2024 0.24 Dividend
Nov 8, 2024211.05212.35210.60212.25212.014,960
Nov 7, 2024207.60210.90207.20210.90210.414,456
Nov 6, 2024211.50211.90207.70208.40207.925,287
Nov 5, 2024204.15205.20202.65204.45203.984,861
Nov 4, 2024204.20204.70201.95203.90203.4312,427
Nov 1, 2024204.25206.80203.25205.60205.126,757
Oct 31, 2024212.20212.20204.50204.50204.0310,996
Oct 30, 2024215.40215.50212.00212.00211.515,039
Oct 29, 2024215.90216.70214.65214.80214.303,026
Oct 28, 2024215.65216.90214.70215.50215.0020,658
Oct 25, 2024211.75215.25210.00214.95214.454,146
Oct 24, 2024213.40214.95212.25212.75212.263,115
Oct 23, 2024217.85218.60211.60213.75213.2510,504
Oct 22, 2024218.00218.25215.00218.00217.494,521
Oct 21, 2024215.65218.70215.10218.35217.846,396
Oct 18, 2024214.60218.50214.60216.50216.0011,064
Oct 17, 2024213.30216.10213.30213.95213.456,066
Oct 16, 2024215.10215.30211.35213.00212.514,437
Oct 15, 2024212.60217.05211.05214.70214.2030,520
Oct 14, 2024208.15212.15208.10212.00211.514,255
Oct 11, 2024209.30210.00208.00208.55208.075,562
Oct 10, 2024209.80209.80207.85209.80209.316,933
Oct 9, 2024204.85210.00204.75210.00209.515,009
Oct 8, 2024201.85205.70201.85205.70205.225,568
Oct 7, 2024204.85205.45203.45203.45202.982,194
Oct 4, 2024204.95207.85204.20205.20204.722,108
Oct 3, 2024204.85205.35202.85202.95202.48879
Oct 2, 2024203.95205.55202.00205.55205.076,843
Oct 1, 2024208.85210.50202.50203.50203.034,986
Sep 30, 2024203.05209.15203.05209.15208.677,023
Sep 27, 2024204.15205.00203.50204.25203.781,838
Sep 26, 2024203.95204.85203.00203.50203.032,416
Sep 25, 2024202.60203.00200.90202.40201.934,296
Sep 24, 2024203.55205.20202.50202.85202.382,636
Sep 23, 2024204.25206.00203.70203.90203.433,441
Sep 20, 2024204.70208.70203.70208.70208.225,995
Sep 19, 2024200.30206.35200.30205.45204.974,409
Sep 18, 2024195.08199.34193.58198.14197.682,935
Sep 17, 2024194.38195.14193.40194.70194.253,302
Sep 16, 2024199.82199.82192.36194.58194.138,628
Sep 13, 2024200.80202.15200.35201.70201.232,158
Sep 12, 2024201.85202.80199.24201.10200.633,322
Sep 11, 2024197.74201.80197.74201.80201.333,404
Sep 10, 2024199.20200.15196.98199.96199.506,549
Sep 9, 2024200.05201.90196.48199.98199.524,989
Sep 6, 2024199.92203.25198.52198.52198.063,124
Sep 5, 2024198.72203.20198.16200.20199.742,661
Sep 4, 2024198.30200.45196.50198.84198.3810,903
Sep 3, 2024207.40207.50201.00201.00200.534,433
Sep 2, 2024206.65208.15206.05207.35206.874,275
Aug 30, 2024208.40208.95205.80207.10206.623,002
Aug 29, 2024204.95210.25203.40207.85207.374,624
Aug 28, 2024204.15206.50203.40204.55204.083,589
Aug 27, 2024202.95204.80202.15204.20203.733,882
Aug 26, 2024202.30203.60200.40202.60202.134,199
Aug 23, 2024202.85204.30201.80202.50202.031,027
Aug 22, 2024203.10205.45201.85202.15201.683,247
Aug 21, 2024204.60205.00202.45202.45201.981,859
Aug 20, 2024203.60204.40203.50203.65203.183,398
Aug 19, 2024203.60205.05202.00202.90202.432,966
Aug 16, 2024205.35206.00203.55205.10204.624,160
Aug 15, 2024201.70205.10201.55204.00203.534,544
Aug 14, 2024201.35202.20200.00201.50201.033,861
Aug 13, 2024199.22202.15199.22200.65200.1811,199
Aug 12, 2024 0.24 Dividend
Aug 12, 2024198.98200.35198.00198.46198.003,879
Aug 9, 2024195.88198.04193.00198.00197.295,835
Aug 8, 2024189.60196.06189.60195.14194.445,580
Aug 7, 2024190.00195.20189.28192.82192.1310,012
Aug 6, 2024194.00195.16184.84189.08188.4011,031
Aug 5, 2024181.00194.28178.82190.12189.4466,753
Aug 2, 2024202.05206.40196.44203.05202.329,270
Aug 1, 2024206.95208.30201.40201.40200.686,294
Jul 31, 2024202.55206.55202.55205.50204.763,854
Jul 30, 2024201.25203.50200.00201.70200.983,613
Jul 29, 2024201.75202.55199.98202.00201.286,009
Jul 26, 2024201.25202.60199.68200.50199.784,488
Jul 25, 2024200.55202.90198.00200.65199.939,255
Jul 24, 2024206.05208.05200.35201.40200.685,527
Jul 23, 2024206.45208.85205.30207.30206.565,451
Jul 22, 2024206.50208.95205.00207.00206.266,849
Jul 19, 2024206.95207.85204.80206.25205.519,383
Jul 18, 2024209.55212.85204.25205.55204.818,848
Jul 17, 2024214.85214.85207.70209.75209.0010,618
Jul 16, 2024216.80216.80214.50215.10214.3310,674
Jul 15, 2024211.85217.10211.85214.00213.2314,314
Jul 12, 2024209.25213.00209.15211.35210.595,162
Jul 11, 2024214.65214.80208.00210.00209.2514,356
Jul 10, 2024211.70215.00211.25214.75213.988,096
Jul 9, 2024210.60211.50209.60211.30210.548,573
Jul 8, 2024208.65210.45206.40210.40209.6512,655
Jul 5, 2024204.85208.50204.20208.50207.754,181
Jul 4, 2024204.80204.90204.15204.55203.8214,689
Jul 3, 2024204.95205.10202.95204.75204.025,350
Jul 2, 2024201.70205.00201.05205.00204.278,028
Jul 1, 2024197.18202.50195.74201.40200.6810,424
Jun 28, 2024200.75202.05197.80197.80197.096,214
Jun 27, 2024198.74200.40198.56199.82199.115,893
Jun 26, 2024195.46201.10195.46199.64198.939,873
Jun 25, 2024195.06196.92194.40195.30194.603,713
Jun 24, 2024193.72197.92192.86194.60193.906,679
Jun 21, 2024195.58197.86193.84193.84193.156,029
Jun 20, 2024199.78200.80195.20195.20194.508,020
Jun 19, 2024199.54200.45199.12199.88199.169,119
Jun 18, 2024202.40203.65198.46199.40198.699,591
Jun 17, 2024199.48203.80198.84201.50200.788,642
Jun 14, 2024199.54201.05197.54198.12197.418,271
Jun 13, 2024198.28200.50197.18199.40198.6911,078
Jun 12, 2024193.00203.35190.18197.10196.3924,278
Jun 11, 2024177.96192.14177.96192.14191.4535,657
Jun 10, 2024182.98184.04178.96179.38178.749,702
Jun 7, 2024178.54182.06178.48182.06181.4111,895
Jun 6, 2024179.50180.50178.50178.50177.8621,146
Jun 5, 2024178.74181.00178.74180.14179.5015,784
Jun 4, 2024177.54179.30177.48179.06178.423,489
Jun 3, 2024177.50179.20177.16177.80177.168,423
May 31, 2024176.46177.00175.06175.84175.211,987
May 30, 2024175.74176.82175.58176.72176.092,003
May 29, 2024174.26177.56174.26176.92176.294,806
May 28, 2024174.98179.02174.50174.74174.119,557
May 27, 2024174.52175.00174.18174.50173.884,547
May 24, 2024173.08175.58172.92175.06174.433,511
May 23, 2024176.02176.60172.88172.88172.2613,151
May 22, 2024177.00177.90175.94176.42175.798,734
May 21, 2024176.08177.50175.48177.50176.866,883
May 20, 2024174.12176.38173.42176.32175.692,893
May 17, 2024174.58175.64174.20174.68174.065,364
May 16, 2024174.78176.00174.28174.94174.314,850
May 15, 2024173.00175.24172.78174.30173.686,871
May 14, 2024172.34174.00172.30173.22172.608,511
May 13, 2024170.32173.20170.32173.16172.545,541
May 10, 2024 0.24 Dividend
May 10, 2024171.02171.58169.06169.06168.463,757
May 9, 2024169.76171.20169.62171.20170.341,185
May 8, 2024169.88171.06168.90169.76168.917,563
May 7, 2024169.02171.22168.62169.80168.955,230
May 6, 2024168.04170.00167.52168.60167.7515,686
May 3, 2024170.50172.68169.28172.60171.7322,603
May 2, 2024159.46161.28159.16161.28160.477,564
Apr 30, 2024162.06163.20161.70161.96161.142,802
Apr 29, 2024159.22164.50159.22162.22161.408,233
Apr 26, 2024158.50160.00158.24158.90158.105,165
Apr 25, 2024156.80158.88156.80157.94157.153,909
Apr 24, 2024156.52157.98155.78157.98157.184,874
Apr 23, 2024156.48156.48154.48155.96155.187,766
Apr 22, 2024155.74156.82155.00156.20155.419,742
Apr 19, 2024155.02157.38154.24154.84154.0613,275
Apr 18, 2024157.62158.06156.52157.00156.216,003
Apr 17, 2024159.52160.08157.64157.64156.856,507
Apr 16, 2024162.30163.06158.68159.78158.987,906
Apr 15, 2024165.50166.00162.40162.90162.086,511
Apr 12, 2024163.98167.30163.00165.62164.799,365
Apr 11, 2024156.18163.34156.02163.34162.527,024
Apr 10, 2024156.44156.88155.68156.62155.833,643
Apr 9, 2024154.76156.26154.42155.86155.0811,731
Apr 8, 2024156.38156.44155.00155.00154.2211,327
Apr 5, 2024156.12157.22156.04156.36155.573,702
Apr 4, 2024156.62158.26155.98155.98155.207,063
Apr 3, 2024156.52157.68156.28156.66155.875,501
Apr 2, 2024158.02158.46156.50157.10156.3110,464
Mar 28, 2024159.82160.48157.88158.76157.966,325
Mar 27, 2024156.72160.28156.72160.08159.279,364
Mar 26, 2024157.32158.16155.90157.00156.2110,215
Mar 25, 2024158.82159.26156.50157.52156.7311,780
Mar 22, 2024158.10160.00157.38159.34158.5412,202
Mar 21, 2024161.66162.72157.36157.76156.9713,819
Mar 20, 2024161.80163.40161.72162.88162.069,570
Mar 19, 2024159.90162.48159.62161.80160.994,590
Mar 18, 2024158.20163.24158.18159.54158.7412,828
Mar 15, 2024159.26159.86156.74158.52157.724,260
Mar 14, 2024156.52159.86156.52159.54158.746,798
Mar 13, 2024158.58158.98156.16156.16155.3710,508
Mar 12, 2024158.70159.26157.00158.64157.847,493
Mar 11, 2024156.20159.34156.00158.42157.6211,753
Mar 8, 2024154.70158.62154.12156.68155.8913,435
Mar 7, 2024153.00156.24153.00154.44153.6623,746
Mar 6, 2024156.20157.68154.80155.20154.4236,399
Mar 5, 2024159.04159.66156.22156.76155.9728,590
Mar 4, 2024164.00165.28160.00161.28160.4721,702

Related Tickers

SRP.F Sharp Corporation
5.91
-1.63%
 
AMS.AX Atomos Limited
0.0060
+20.00%
 
3CPA.F Xiaomi Corporation
31.20
+4.00%
 
6736.T Sun Corporation
7,070.00
-2.08%
 
3CPA.MU Xiaomi Corp
31.20
+1.96%
 
PWS.MI Powersoft S.p.A.
15.70
-1.26%
 
066570.KS LG Electronics Inc.
78,200.00
-0.89%
 
VID.L Videndum Plc
78.00
-9.30%
 
BO.CO Bang & Olufsen a/s
14.42
-1.90%
 
3CP.DU Xiaomi Corp
6.20
+2.96%